Beijing Infosec Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.180 | 10.180 | 9.730 | 9.950 | 9.916 | 16,267,691 |
| 2024-10-29 | 10.700 | 10.890 | 10.380 | 10.400 | 10.365 | 13,348,244 |
| 2024-10-28 | 10.410 | 10.720 | 10.360 | 10.630 | 10.594 | 10,301,541 |
| 2024-10-25 | 10.360 | 10.660 | 10.330 | 10.420 | 10.385 | 12,305,012 |
| 2024-10-24 | 10.700 | 10.720 | 10.300 | 10.410 | 10.375 | 14,333,816 |
| 2024-10-23 | 10.900 | 11.350 | 10.760 | 10.760 | 10.723 | 18,229,135 |
| 2024-10-22 | 12.310 | 12.310 | 10.800 | 10.980 | 10.943 | 33,642,066 |
| 2024-10-21 | 11.200 | 12.500 | 11.180 | 12.390 | 12.348 | 37,656,386 |
| 2024-10-18 | 10.680 | 11.350 | 10.200 | 10.960 | 10.923 | 27,471,436 |
| 2024-10-17 | 11.530 | 11.800 | 10.500 | 10.580 | 10.544 | 26,013,405 |
| 2024-10-16 | 10.410 | 11.230 | 10.200 | 10.810 | 10.773 | 20,855,528 |
| 2024-10-15 | 10.440 | 11.340 | 10.100 | 10.480 | 10.444 | 27,002,794 |
| 2024-10-14 | 10.080 | 10.440 | 9.390 | 10.380 | 10.345 | 21,756,034 |
| 2024-10-11 | 9.770 | 10.480 | 9.500 | 10.050 | 10.016 | 22,662,068 |
| 2024-10-10 | 11.200 | 11.390 | 10.000 | 10.020 | 9.986 | 25,342,167 |
| 2024-10-09 | 10.950 | 12.770 | 10.060 | 10.930 | 10.893 | 42,286,610 |
| 2024-10-08 | 10.900 | 10.900 | 9.710 | 10.900 | 10.863 | 27,343,720 |
| 2024-09-30 | 8.090 | 9.240 | 8.090 | 9.080 | 9.049 | 23,251,342 |
| 2024-09-27 | 7.270 | 7.770 | 7.220 | 7.700 | 7.674 | 6,571,127 |
| 2024-09-26 | 7.000 | 7.190 | 6.890 | 7.180 | 7.156 | 8,504,427 |
| 2024-09-25 | 7.060 | 7.180 | 6.900 | 7.000 | 6.976 | 9,700,588 |
| 2024-09-24 | 6.810 | 6.970 | 6.580 | 6.960 | 6.936 | 8,996,818 |
| 2024-09-23 | 6.600 | 6.890 | 6.460 | 6.770 | 6.747 | 9,781,733 |
| 2024-09-20 | 6.490 | 6.750 | 6.430 | 6.600 | 6.578 | 8,399,627 |
| 2024-09-19 | 6.150 | 6.540 | 6.120 | 6.460 | 6.438 | 7,121,405 |
| 2024-09-18 | 6.410 | 6.410 | 6.010 | 6.080 | 6.059 | 6,609,813 |
| 2024-09-13 | 6.630 | 6.630 | 6.320 | 6.360 | 6.338 | 4,392,029 |
| 2024-09-12 | 6.540 | 6.750 | 6.500 | 6.600 | 6.578 | 4,454,289 |
| 2024-09-11 | 6.580 | 6.580 | 6.430 | 6.520 | 6.498 | 2,836,497 |
| 2024-09-10 | 6.380 | 6.590 | 6.270 | 6.550 | 6.528 | 3,616,746 |
| 2024-09-09 | 6.530 | 6.530 | 6.230 | 6.360 | 6.338 | 3,452,317 |
| 2024-09-06 | 6.810 | 6.810 | 6.470 | 6.470 | 6.448 | 6,015,527 |
| 2024-09-05 | 6.580 | 6.890 | 6.580 | 6.770 | 6.747 | 6,188,646 |
| 2024-09-04 | 6.690 | 6.730 | 6.560 | 6.580 | 6.558 | 3,909,437 |
| 2024-09-03 | 6.680 | 6.800 | 6.640 | 6.720 | 6.697 | 3,828,955 |
| 2024-09-02 | 6.950 | 6.950 | 6.680 | 6.680 | 6.657 | 5,481,636 |
| 2024-08-30 | 6.700 | 7.020 | 6.680 | 6.890 | 6.867 | 5,775,382 |
| 2024-08-29 | 6.560 | 6.770 | 6.490 | 6.710 | 6.687 | 3,373,618 |
| 2024-08-28 | 6.550 | 6.710 | 6.420 | 6.560 | 6.538 | 3,015,138 |
| 2024-08-27 | 6.670 | 6.800 | 6.540 | 6.560 | 6.538 | 3,776,674 |
| 2024-08-26 | 6.690 | 6.810 | 6.620 | 6.740 | 6.717 | 3,610,129 |
| 2024-08-23 | 6.600 | 6.800 | 6.530 | 6.700 | 6.677 | 4,257,208 |
| 2024-08-22 | 6.770 | 6.930 | 6.580 | 6.600 | 6.578 | 4,222,649 |
| 2024-08-21 | 6.800 | 6.960 | 6.770 | 6.770 | 6.747 | 4,388,540 |
| 2024-08-20 | 7.230 | 7.300 | 6.840 | 6.880 | 6.857 | 8,342,621 |
| 2024-08-19 | 6.940 | 7.450 | 6.860 | 7.150 | 7.126 | 11,289,956 |
| 2024-08-16 | 6.880 | 6.980 | 6.830 | 6.850 | 6.827 | 2,964,589 |
| 2024-08-15 | 6.730 | 6.950 | 6.640 | 6.850 | 6.827 | 3,446,931 |
| 2024-08-14 | 6.760 | 6.860 | 6.730 | 6.740 | 6.717 | 2,533,181 |
| 2024-08-13 | 6.700 | 6.820 | 6.640 | 6.820 | 6.797 | 3,355,132 |
| 2024-08-12 | 6.990 | 6.990 | 6.580 | 6.700 | 6.677 | 3,945,261 |
| 2024-08-09 | 7.050 | 7.080 | 6.840 | 6.850 | 6.827 | 4,427,860 |
| 2024-08-08 | 7.090 | 7.120 | 6.900 | 6.990 | 6.966 | 4,193,407 |
| 2024-08-07 | 7.190 | 7.290 | 7.070 | 7.160 | 7.136 | 4,212,729 |
| 2024-08-06 | 7.120 | 7.200 | 7.010 | 7.130 | 7.106 | 4,856,152 |
| 2024-08-05 | 7.340 | 7.420 | 6.990 | 7.000 | 6.976 | 6,933,159 |
| 2024-08-02 | 7.570 | 7.640 | 7.310 | 7.370 | 7.345 | 6,708,012 |
| 2024-08-01 | 7.610 | 7.710 | 7.530 | 7.630 | 7.604 | 6,283,588 |
| 2024-07-31 | 7.250 | 7.660 | 7.220 | 7.630 | 7.604 | 7,605,960 |
| 2024-07-30 | 7.360 | 7.430 | 7.210 | 7.280 | 7.255 | 7,361,639 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.0250 CNY |
| 2024-07-09 | 0.0444 CNY |
| 2023-07-10 | 0.5402 CNY |
| 2022-06-28 | 0.7400 CNY |
| 2021-07-05 | 0.3750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.